Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.288,03 +756,71 (+1,21%)
Lerøy Seafood Group ASA (LSG.OL)
Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
Al cierre: 04:25PM CEST
Intervalo de fechas:
25 may 2023 - 25 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 48,52 | 48,84 | 48,10 | 48,80 | 48,80 | 381.962 |
| 23 may 2024 | 48,86 | 49,28 | 48,38 | 48,66 | 48,66 | 541.638 |
| 22 may 2024 | 49,60 | 49,70 | 48,66 | 48,86 | 48,86 | 344.581 |
| 21 may 2024 | 50,70 | 50,80 | 49,52 | 49,52 | 49,52 | 581.106 |
| 16 may 2024 | 50,50 | 50,50 | 48,92 | 50,25 | 50,25 | 1.226.954 |
| 15 may 2024 | 50,25 | 52,60 | 50,25 | 51,40 | 51,40 | 1.723.365 |
| 14 may 2024 | 49,80 | 50,30 | 49,10 | 49,72 | 49,72 | 676.639 |
| 13 may 2024 | 49,70 | 49,82 | 49,06 | 49,82 | 49,82 | 581.129 |
| 10 may 2024 | 49,20 | 50,00 | 49,12 | 49,72 | 49,72 | 745.674 |
| 08 may 2024 | 48,34 | 49,50 | 48,34 | 49,30 | 49,30 | 932.598 |
| 07 may 2024 | 48,44 | 49,02 | 48,04 | 48,20 | 48,20 | 593.384 |
| 06 may 2024 | 48,32 | 48,60 | 47,96 | 48,52 | 48,52 | 426.753 |
| 03 may 2024 | 48,32 | 48,96 | 47,58 | 48,30 | 48,30 | 645.878 |
| 02 may 2024 | 49,90 | 50,40 | 48,38 | 48,86 | 48,86 | 761.188 |
| 30 abr 2024 | 48,14 | 49,20 | 48,14 | 49,20 | 49,20 | 547.472 |
| 29 abr 2024 | 48,10 | 48,72 | 47,76 | 48,36 | 48,36 | 534.432 |
| 26 abr 2024 | 47,58 | 48,18 | 47,20 | 48,10 | 48,10 | 425.074 |
| 25 abr 2024 | 46,84 | 47,72 | 46,54 | 47,60 | 47,60 | 411.290 |
| 24 abr 2024 | 46,66 | 47,16 | 45,86 | 47,06 | 47,06 | 470.393 |
| 23 abr 2024 | 46,92 | 47,00 | 46,50 | 46,66 | 46,66 | 225.899 |
| 22 abr 2024 | 45,98 | 46,72 | 45,78 | 46,52 | 46,52 | 380.065 |
| 19 abr 2024 | 45,60 | 46,04 | 45,40 | 45,90 | 45,90 | 439.033 |
| 18 abr 2024 | 45,22 | 45,64 | 45,04 | 45,58 | 45,58 | 340.319 |
| 17 abr 2024 | 45,50 | 45,78 | 45,26 | 45,40 | 45,40 | 393.218 |
| 16 abr 2024 | 45,92 | 46,26 | 45,50 | 45,76 | 45,76 | 433.533 |
| 15 abr 2024 | 46,62 | 46,64 | 46,02 | 46,06 | 46,06 | 333.880 |
| 12 abr 2024 | 47,02 | 47,28 | 46,70 | 46,70 | 46,70 | 386.298 |
| 11 abr 2024 | 47,36 | 47,58 | 46,82 | 46,90 | 46,90 | 303.556 |
| 10 abr 2024 | 47,50 | 47,50 | 46,88 | 47,32 | 47,32 | 446.820 |
| 09 abr 2024 | 47,54 | 47,58 | 47,08 | 47,34 | 47,34 | 282.924 |
| 08 abr 2024 | 46,02 | 47,56 | 46,02 | 47,56 | 47,56 | 437.287 |
| 05 abr 2024 | 45,40 | 46,38 | 45,28 | 46,38 | 46,38 | 451.766 |
| 04 abr 2024 | 46,10 | 46,36 | 45,50 | 46,00 | 46,00 | 506.872 |
| 03 abr 2024 | 47,10 | 47,12 | 46,14 | 46,32 | 46,32 | 398.373 |
| 02 abr 2024 | 48,00 | 48,40 | 46,86 | 47,10 | 47,10 | 666.451 |
| 27 mar 2024 | 47,80 | 48,24 | 47,70 | 47,76 | 47,76 | 184.570 |
| 26 mar 2024 | 47,64 | 47,80 | 47,38 | 47,58 | 47,58 | 229.350 |
| 25 mar 2024 | 48,46 | 48,46 | 47,50 | 47,76 | 47,76 | 236.679 |
| 22 mar 2024 | 47,92 | 48,54 | 47,92 | 48,46 | 48,46 | 419.070 |
| 21 mar 2024 | 48,80 | 48,80 | 47,68 | 47,92 | 47,92 | 451.369 |
| 20 mar 2024 | 48,32 | 48,84 | 48,10 | 48,56 | 48,56 | 504.783 |
| 19 mar 2024 | 47,84 | 48,90 | 47,78 | 48,26 | 48,26 | 503.341 |
| 18 mar 2024 | 47,40 | 47,94 | 47,00 | 47,64 | 47,64 | 437.889 |
| 15 mar 2024 | 47,46 | 47,46 | 46,68 | 47,06 | 47,06 | 754.610 |
| 14 mar 2024 | 46,90 | 47,62 | 46,62 | 47,10 | 47,10 | 492.194 |
| 13 mar 2024 | 47,02 | 47,06 | 46,62 | 46,90 | 46,90 | 416.216 |
| 12 mar 2024 | 47,12 | 47,50 | 46,68 | 47,08 | 47,08 | 439.874 |
| 11 mar 2024 | 48,62 | 48,62 | 47,06 | 47,06 | 47,06 | 568.990 |
| 08 mar 2024 | 47,50 | 48,68 | 47,26 | 48,66 | 48,66 | 687.418 |
| 07 mar 2024 | 47,92 | 48,00 | 47,20 | 47,42 | 47,42 | 560.247 |
| 06 mar 2024 | 47,34 | 48,46 | 47,10 | 47,92 | 47,92 | 800.207 |
| 05 mar 2024 | 47,00 | 47,80 | 47,00 | 47,62 | 47,62 | 537.192 |
| 04 mar 2024 | 47,20 | 47,56 | 46,44 | 47,26 | 47,26 | 848.763 |
| 01 mar 2024 | 46,90 | 47,40 | 46,32 | 47,28 | 47,28 | 909.257 |
| 29 feb 2024 | 45,74 | 47,42 | 45,04 | 46,90 | 46,90 | 1.989.174 |
| 28 feb 2024 | 44,00 | 45,98 | 42,58 | 44,94 | 44,94 | 3.857.163 |
| 27 feb 2024 | 39,80 | 40,32 | 39,40 | 40,00 | 40,00 | 850.037 |
| 26 feb 2024 | 40,24 | 40,42 | 39,88 | 39,88 | 39,88 | 608.960 |
| 23 feb 2024 | 41,30 | 41,56 | 40,04 | 40,42 | 40,42 | 766.029 |
| 22 feb 2024 | 41,50 | 41,70 | 41,22 | 41,26 | 41,26 | 339.847 |
| 21 feb 2024 | 41,34 | 41,68 | 41,08 | 41,50 | 41,50 | 247.885 |
| 20 feb 2024 | 40,92 | 41,42 | 40,88 | 41,26 | 41,26 | 279.707 |
| 19 feb 2024 | 42,00 | 42,16 | 40,98 | 41,38 | 41,38 | 423.122 |
| 16 feb 2024 | 41,60 | 42,30 | 41,54 | 41,92 | 41,92 | 590.037 |
| 15 feb 2024 | 41,04 | 41,60 | 40,74 | 41,60 | 41,60 | 568.256 |
| 14 feb 2024 | 41,50 | 41,76 | 40,90 | 40,92 | 40,92 | 322.309 |
| 13 feb 2024 | 41,06 | 41,54 | 40,86 | 41,26 | 41,26 | 436.098 |
| 12 feb 2024 | 41,78 | 41,90 | 41,04 | 41,18 | 41,18 | 433.353 |
| 09 feb 2024 | 42,56 | 42,64 | 41,74 | 41,74 | 41,74 | 516.979 |
| 08 feb 2024 | 43,10 | 43,14 | 42,36 | 42,40 | 42,40 | 325.577 |
| 07 feb 2024 | 43,12 | 43,42 | 42,82 | 43,22 | 43,22 | 356.571 |
| 06 feb 2024 | 42,10 | 43,40 | 42,02 | 43,38 | 43,38 | 576.193 |
| 05 feb 2024 | 42,00 | 42,70 | 42,00 | 42,10 | 42,10 | 576.691 |
| 02 feb 2024 | 42,00 | 42,66 | 41,88 | 42,00 | 42,00 | 495.613 |
| 01 feb 2024 | 42,02 | 42,52 | 41,88 | 42,10 | 42,10 | 306.391 |
| 31 ene 2024 | 42,00 | 42,44 | 41,68 | 42,36 | 42,36 | 323.074 |
| 30 ene 2024 | 42,40 | 42,64 | 41,88 | 41,88 | 41,88 | 441.673 |
| 29 ene 2024 | 41,90 | 42,26 | 41,60 | 42,22 | 42,22 | 502.225 |
| 26 ene 2024 | 41,68 | 42,18 | 41,12 | 41,86 | 41,86 | 870.181 |
| 25 ene 2024 | 44,06 | 44,30 | 41,44 | 41,58 | 41,58 | 2.107.508 |
| 24 ene 2024 | 43,20 | 44,18 | 42,96 | 44,18 | 44,18 | 800.868 |
| 23 ene 2024 | 43,88 | 43,88 | 42,64 | 43,04 | 43,04 | 718.622 |
| 22 ene 2024 | 44,08 | 44,38 | 43,44 | 43,68 | 43,68 | 449.532 |
| 19 ene 2024 | 45,34 | 45,40 | 43,60 | 43,86 | 43,86 | 1.368.580 |
| 18 ene 2024 | 42,88 | 43,68 | 42,88 | 43,52 | 43,52 | 588.377 |
| 17 ene 2024 | 42,84 | 43,06 | 42,44 | 42,78 | 42,78 | 316.494 |
| 16 ene 2024 | 42,80 | 43,38 | 42,56 | 43,10 | 43,10 | 418.449 |
| 15 ene 2024 | 42,78 | 43,02 | 42,48 | 43,02 | 43,02 | 443.922 |
| 12 ene 2024 | 42,60 | 43,80 | 42,60 | 43,50 | 43,50 | 521.198 |
| 11 ene 2024 | 43,80 | 44,06 | 42,50 | 43,14 | 43,14 | 1.020.651 |
| 10 ene 2024 | 43,86 | 44,04 | 43,42 | 43,66 | 43,66 | 914.885 |
| 09 ene 2024 | 43,74 | 44,14 | 43,26 | 43,78 | 43,78 | 712.299 |
| 08 ene 2024 | 43,30 | 43,70 | 42,32 | 43,70 | 43,70 | 1.009.610 |
| 05 ene 2024 | 42,94 | 43,24 | 42,68 | 43,02 | 43,02 | 576.283 |
| 04 ene 2024 | 42,50 | 43,24 | 42,50 | 42,94 | 42,94 | 655.254 |
| 03 ene 2024 | 41,74 | 42,40 | 41,68 | 42,32 | 42,32 | 514.875 |
| 02 ene 2024 | 41,92 | 42,50 | 41,64 | 41,74 | 41,74 | 475.087 |
| 29 dic 2023 | 41,30 | 41,84 | 41,30 | 41,84 | 41,84 | 560.127 |
| 28 dic 2023 | 41,42 | 41,60 | 40,96 | 41,46 | 41,46 | 324.226 |
| 27 dic 2023 | 40,50 | 41,56 | 40,48 | 41,42 | 41,42 | 555.740 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.